Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.13 55.43 54.97 54.98 2,447,355 -0.25(-0.44%)
Mar 30, 2021 55.04 55.51 54.59 55.23 4,768,125 -0.10(-0.17%)
Mar 29, 2021 55.43 55.53 54.81 55.32 2,270,047 -0.39(-0.70%)
Mar 26, 2021 54.79 55.78 54.67 55.71 2,784,335 +2.10(+3.92%)
Mar 25, 2021 53.41 53.68 52.56 53.61 3,382,459 -0.25(-0.47%)
Mar 24, 2021 53.76 54.40 53.74 53.86 2,933,988 +0.36(+0.67%)
Mar 23, 2021 54.31 54.66 53.36 53.51 3,242,939 -1.30(-2.37%)
Mar 22, 2021 54.88 54.97 54.25 54.81 2,459,844 +0.27(+0.49%)
Mar 19, 2021 55.05 55.16 54.37 54.54 2,570,796 -0.84(-1.52%)
Mar 18, 2021 56.68 56.75 55.32 55.38 2,386,823 -1.32(-2.32%)
Mar 17, 2021 56.18 56.93 55.81 56.69 2,399,807 -0.24(-0.42%)
Mar 16, 2021 57.65 57.68 56.82 56.93 2,890,469 -0.95(-1.64%)
Mar 15, 2021 57.86 58.25 57.28 57.88 3,145,008 -1.21(-2.05%)
Mar 12, 2021 58.06 59.15 57.77 59.09 2,957,110 +0.38(+0.65%)
Mar 11, 2021 58.63 58.79 58.27 58.71 2,619,795 +0.90(+1.55%)
Mar 10, 2021 58.49 58.84 57.49 57.82 4,264,332 -2.11(-3.52%)
Mar 09, 2021 59.45 60.47 58.20 59.93 6,322,330 -0.13(-0.21%)
Mar 08, 2021 59.97 60.52 59.65 60.05 3,722,121 -0.46(-0.76%)
Mar 05, 2021 59.85 60.75 58.87 60.51 5,452,310 +0.29(+0.49%)
Mar 04, 2021 61.03 61.46 59.41 60.22 7,439,465 -3.96(-6.17%)
Mar 03, 2021 63.21 64.83 63.02 64.18 4,758,957 +0.71(+1.12%)
Mar 02, 2021 62.60 63.88 62.57 63.47 4,032,862 +1.06(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.